Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00200000 | 2024-05-13 3:29PM EDT | 2024-05-17 | 9.70 | 9.60 | 10.05 | -2.52 | -20.62% | 71 | 1,715 | 69.85% |
| AMAT240524C00200000 | 2024-05-13 11:39AM EDT | 2024-05-24 | 10.80 | 10.95 | 11.20 | -2.70 | -20.00% | 15 | 144 | 51.76% |
| AMAT240531C00200000 | 2024-05-13 11:50AM EDT | 2024-05-31 | 11.66 | 11.50 | 12.10 | -2.39 | -17.01% | 10 | 35 | 46.50% |
| AMAT240607C00200000 | 2024-05-10 10:22AM EDT | 2024-06-07 | 15.60 | 12.30 | 13.20 | 0.00 | - | 4 | 31 | 44.87% |
| AMAT240614C00200000 | 2024-05-07 10:01AM EDT | 2024-06-14 | 15.87 | 12.20 | 14.05 | 0.00 | - | 1 | 1 | 43.34% |
| AMAT240621C00200000 | 2024-05-13 3:57PM EDT | 2024-06-21 | 14.05 | 14.10 | 14.40 | -2.14 | -13.22% | 226 | 1,725 | 40.62% |
| AMAT240628C00200000 | 2024-05-10 10:05AM EDT | 2024-06-28 | 19.00 | 12.90 | 15.80 | 0.00 | - | - | 1 | 42.41% |
| AMAT240719C00200000 | 2024-05-13 1:15PM EDT | 2024-07-19 | 17.75 | 16.50 | 17.45 | -1.67 | -8.60% | 23 | 644 | 40.00% |
| AMAT240920C00200000 | 2024-05-10 2:01PM EDT | 2024-09-20 | 25.60 | 22.90 | 23.45 | 0.00 | - | 25 | 463 | 41.33% |
| AMAT241018C00200000 | 2024-05-08 9:41AM EDT | 2024-10-18 | 25.91 | 24.35 | 25.40 | 0.00 | - | 20 | 114 | 41.21% |
| AMAT241115C00200000 | 2024-05-06 11:50AM EDT | 2024-11-15 | 29.65 | 26.95 | 28.00 | 0.00 | - | 2 | 47 | 42.55% |
| AMAT241220C00200000 | 2024-05-08 3:35PM EDT | 2024-12-20 | 30.59 | 29.20 | 30.40 | 0.00 | - | 1 | 170 | 42.90% |
| AMAT250117C00200000 | 2024-05-10 1:52PM EDT | 2025-01-17 | 33.60 | 31.15 | 31.75 | 0.00 | - | 13 | 887 | 42.47% |
| AMAT250321C00200000 | 2024-05-10 9:40AM EDT | 2025-03-21 | 38.70 | 34.55 | 36.05 | 0.00 | - | 1 | 158 | 43.80% |
| AMAT250620C00200000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 34.30 | 39.10 | 41.15 | 0.00 | - | 5 | 45 | 44.68% |
| AMAT260116C00200000 | 2024-05-09 3:52PM EDT | 2026-01-16 | 49.06 | 46.10 | 50.10 | 0.00 | - | 1 | 328 | 45.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00200000 | 2024-05-13 3:57PM EDT | 2024-05-17 | 3.10 | 2.97 | 3.10 | +0.89 | +40.27% | 1,257 | 1,632 | 67.77% |
| AMAT240524P00200000 | 2024-05-13 3:41PM EDT | 2024-05-24 | 4.35 | 4.30 | 4.50 | +0.80 | +22.54% | 18 | 112 | 51.42% |
| AMAT240531P00200000 | 2024-05-13 3:05PM EDT | 2024-05-31 | 4.80 | 2.97 | 5.10 | +0.89 | +22.76% | 19 | 39 | 44.34% |
| AMAT240607P00200000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 5.64 | 5.40 | 5.70 | +1.06 | +23.14% | 2 | 14 | 40.60% |
| AMAT240614P00200000 | 2024-05-13 1:24PM EDT | 2024-06-14 | 6.30 | 6.05 | 6.45 | +0.89 | +16.45% | 2 | 7 | 39.15% |
| AMAT240621P00200000 | 2024-05-13 3:54PM EDT | 2024-06-21 | 6.75 | 6.80 | 6.90 | +0.95 | +16.38% | 41 | 1,399 | 37.23% |
| AMAT240628P00200000 | 2024-05-13 10:59AM EDT | 2024-06-28 | 7.45 | 7.20 | 7.55 | +1.00 | +15.50% | 4 | 3 | 36.62% |
| AMAT240719P00200000 | 2024-05-13 3:35PM EDT | 2024-07-19 | 8.95 | 8.85 | 9.10 | +1.10 | +14.01% | 33 | 1,712 | 34.94% |
| AMAT240920P00200000 | 2024-05-13 10:35AM EDT | 2024-09-20 | 13.25 | 13.35 | 13.65 | +0.55 | +4.33% | 16 | 987 | 34.69% |
| AMAT241018P00200000 | 2024-05-13 11:36AM EDT | 2024-10-18 | 14.90 | 14.65 | 15.25 | +1.15 | +8.36% | 68 | 153 | 34.52% |
| AMAT241115P00200000 | 2024-05-10 10:13AM EDT | 2024-11-15 | 15.60 | 16.40 | 17.05 | 0.00 | - | 2 | 109 | 34.98% |
| AMAT241220P00200000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 23.70 | 17.70 | 18.20 | 0.00 | - | 2 | 31 | 33.94% |
| AMAT250117P00200000 | 2024-05-10 2:33PM EDT | 2025-01-17 | 17.93 | 18.85 | 19.10 | 0.00 | - | 4 | 606 | 33.34% |
| AMAT250321P00200000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 29.35 | 21.05 | 21.70 | 0.00 | - | 40 | 114 | 33.32% |
| AMAT250620P00200000 | 2024-05-10 12:36PM EDT | 2025-06-20 | 23.41 | 24.00 | 25.55 | 0.00 | - | 1 | 168 | 33.92% |
| AMAT260116P00200000 | 2024-05-09 11:33AM EDT | 2026-01-16 | 29.75 | 29.10 | 29.85 | 0.00 | - | 50 | 156 | 31.69% |
© 2024 Yahoo. All rights reserved.